KissMeData/243870/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	205400	1229770	9760	9760	9760	9760	5
3	20250206	205300	1229770	9760	9760	9760	9760	0
4	20250206	205200	1229770	9760	9760	9760	9760	0
5	20250206	205100	1229770	9760	9760	9760	9760	0
6	20250206	205000	1229770	9760	9760	9760	9760	0
7	20250206	204900	1229770	9760	9760	9760	9760	0
8	20250206	204800	1229770	9760	9760	9760	9760	0
9	20250206	204700	1229770	9760	9760	9760	9760	0
10	20250206	204600	1229770	9760	9760	9760	9760	0
11	20250206	204500	1229770	9760	9760	9760	9760	0
12	20250206	204400	1229770	9760	9760	9760	9760	0
13	20250206	204300	1229770	9760	9760	9760	9760	0
14	20250206	204200	1229770	9760	9760	9760	9760	0
15	20250206	204100	1229770	9760	9760	9760	9760	0
16	20250206	204000	1229770	9760	9760	9760	9760	0
17	20250206	203900	1229770	9760	9760	9760	9760	0
18	20250206	203800	1229770	9760	9760	9760	9760	0
19	20250206	203700	1229770	9760	9760	9760	9760	0
20	20250206	203600	1229770	9760	9760	9760	9760	0
21	20250206	203500	1229770	9760	9760	9760	9760	0
22	20250206	203400	1229770	9760	9760	9760	9760	0
23	20250206	203300	1229770	9760	9760	9760	9760	0
24	20250206	203200	1229770	9760	9760	9760	9760	0
25	20250206	203100	1229770	9760	9760	9760	9760	0
26	20250206	203000	1229770	9760	9760	9760	9760	0
27	20250206	202900	1229770	9760	9760	9760	9760	0
28	20250206	202800	1229770	9760	9760	9760	9760	0
29	20250206	202700	1229770	9760	9760	9760	9760	0
30	20250206	202600	1229770	9760	9760	9760	9760	0
31	20250206	202500	1229770	9760	9760	9760	9760	0
32	20250206	202400	1229770	9760	9760	9760	9760	5
33	20250206	202300	1229770	9760	9760	9760	9760	0
34	20250206	202200	1229770	9760	9760	9760	9760	0
35	20250206	202100	1229770	9760	9760	9760	9760	0
36	20250206	202000	1229770	9760	9760	9760	9760	0
37	20250206	201900	1229770	9760	9760	9760	9760	0
38	20250206	201800	1229770	9760	9760	9760	9760	0
39	20250206	201700	1229770	9760	9760	9760	9760	0
40	20250206	201600	1229770	9760	9760	9760	9760	0
41	20250206	201500	1229770	9760	9760	9760	9760	0
42	20250206	201400	1229770	9760	9760	9760	9760	0
43	20250206	201300	1229770	9760	9760	9760	9760	0
44	20250206	201200	1229770	9760	9760	9760	9760	0
45	20250206	201100	1229770	9760	9760	9760	9760	0
46	20250206	201000	1229770	9760	9760	9760	9760	0
47	20250206	200900	1229770	9760	9760	9760	9760	0
48	20250206	200800	1229770	9760	9760	9760	9760	0
49	20250206	200700	1229770	9760	9760	9760	9760	0
50	20250206	200600	1229770	9760	9760	9760	9760	0
51	20250206	200500	1229770	9760	9760	9760	9760	0
52	20250206	200400	1229770	9760	9760	9760	9760	0
53	20250206	200300	1229770	9760	9760	9760	9760	0
54	20250206	200200	1229770	9760	9760	9760	9760	0
55	20250206	200100	1229770	9760	9760	9760	9760	0
56	20250206	200000	1229770	9760	9760	9760	9760	0
57	20250206	195900	1229770	9760	9760	9760	9760	0
58	20250206	195800	1229770	9760	9760	9760	9760	0
59	20250206	195700	1229770	9760	9760	9760	9760	0
60	20250206	195600	1229770	9760	9760	9760	9760	0
61	20250206	195500	1229770	9760	9760	9760	9760	0
62	20250206	195400	1229770	9760	9760	9760	9760	5
63	20250206	195300	1229770	9760	9760	9760	9760	0
64	20250206	195200	1229770	9760	9760	9760	9760	0
65	20250206	195100	1229770	9760	9760	9760	9760	0
66	20250206	195000	1229770	9760	9760	9760	9760	0
67	20250206	194900	1229770	9760	9760	9760	9760	0
68	20250206	194800	1229770	9760	9760	9760	9760	0
69	20250206	194700	1229770	9760	9760	9760	9760	0
70	20250206	194600	1229770	9760	9760	9760	9760	0
71	20250206	194500	1229770	9760	9760	9760	9760	0
72	20250206	194400	1229770	9760	9760	9760	9760	0
73	20250206	194300	1229770	9760	9760	9760	9760	0
74	20250206	194200	1229770	9760	9760	9760	9760	0
75	20250206	194100	1229770	9760	9760	9760	9760	0
76	20250206	194000	1229770	9760	9760	9760	9760	0
77	20250206	193900	1229770	9760	9760	9760	9760	0
78	20250206	193800	1229770	9760	9760	9760	9760	0
79	20250206	193700	1229770	9760	9760	9760	9760	0
80	20250206	193600	1229770	9760	9760	9760	9760	0
81	20250206	193500	1229770	9760	9760	9760	9760	0
82	20250206	193400	1229770	9760	9760	9760	9760	0
83	20250206	193300	1229770	9760	9760	9760	9760	0
84	20250206	193200	1229770	9760	9760	9760	9760	0
85	20250206	193100	1229770	9760	9760	9760	9760	0
86	20250206	193000	1229770	9760	9760	9760	9760	0
87	20250206	192900	1229770	9760	9760	9760	9760	0
88	20250206	192800	1229770	9760	9760	9760	9760	0
89	20250206	192700	1229770	9760	9760	9760	9760	0
90	20250206	192600	1229770	9760	9760	9760	9760	0
91	20250206	192500	1229770	9760	9760	9760	9760	0
92	20250206	192400	1229770	9760	9760	9760	9760	5
93	20250206	192300	1229770	9760	9760	9760	9760	0
94	20250206	192200	1229770	9760	9760	9760	9760	0
95	20250206	192100	1229770	9760	9760	9760	9760	0
96	20250206	192000	1229770	9760	9760	9760	9760	0
97	20250206	191900	1229770	9760	9760	9760	9760	0
98	20250206	191800	1229770	9760	9760	9760	9760	0
99	20250206	191700	1229770	9760	9760	9760	9760	0
100	20250206	191600	1229770	9760	9760	9760	9760	0
101	20250206	191500	1229770	9760	9760	9760	9760	0
102	20250206	191400	1229770	9760	9760	9760	9760	0
103	20250206	191300	1229770	9760	9760	9760	9760	0
104	20250206	191200	1229770	9760	9760	9760	9760	0
105	20250206	191100	1229770	9760	9760	9760	9760	0
106	20250206	191000	1229770	9760	9760	9760	9760	0
107	20250206	190900	1229770	9760	9760	9760	9760	0
108	20250206	190800	1229770	9760	9760	9760	9760	0
109	20250206	190700	1229770	9760	9760	9760	9760	0
110	20250206	190600	1229770	9760	9760	9760	9760	0
111	20250206	190500	1229770	9760	9760	9760	9760	0
112	20250206	190400	1229770	9760	9760	9760	9760	0
113	20250206	190300	1229770	9760	9760	9760	9760	0
114	20250206	190200	1229770	9760	9760	9760	9760	0
115	20250206	190100	1229770	9760	9760	9760	9760	0
116	20250206	190000	1229770	9760	9760	9760	9760	0
117	20250206	185900	1229770	9760	9760	9760	9760	0
118	20250206	185800	1229770	9760	9760	9760	9760	0
119	20250206	185700	1229770	9760	9760	9760	9760	0
120	20250206	185600	1229770	9760	9760	9760	9760	0
121	20250206	185500	1229770	9760	9760	9760	9760	0
122	20250206	185400	1229770	9760	9760	9760	9760	5
123	20250206	185300	1229770	9760	9760	9760	9760	0
124	20250206	185200	1229770	9760	9760	9760	9760	0
125	20250206	185100	1229770	9760	9760	9760	9760	0
126	20250206	185000	1229770	9760	9760	9760	9760	0
127	20250206	184900	1229770	9760	9760	9760	9760	0
128	20250206	184800	1229770	9760	9760	9760	9760	0
129	20250206	184700	1229770	9760	9760	9760	9760	0
130	20250206	184600	1229770	9760	9760	9760	9760	0
131	20250206	184500	1229770	9760	9760	9760	9760	0
132	20250206	184400	1229770	9760	9760	9760	9760	0
133	20250206	184300	1229770	9760	9760	9760	9760	0
134	20250206	184200	1229770	9760	9760	9760	9760	0
135	20250206	184100	1229770	9760	9760	9760	9760	0
136	20250206	184000	1229770	9760	9760	9760	9760	0
137	20250206	183900	1229770	9760	9760	9760	9760	0
138	20250206	183800	1229770	9760	9760	9760	9760	0
139	20250206	183700	1229770	9760	9760	9760	9760	0
140	20250206	183600	1229770	9760	9760	9760	9760	0
141	20250206	183500	1229770	9760	9760	9760	9760	0
142	20250206	183400	1229770	9760	9760	9760	9760	0
143	20250206	183300	1229770	9760	9760	9760	9760	0
144	20250206	183200	1229770	9760	9760	9760	9760	0
145	20250206	183100	1229770	9760	9760	9760	9760	0
146	20250206	183000	1229770	9760	9760	9760	9760	0
147	20250206	182900	1229770	9760	9760	9760	9760	0
148	20250206	182800	1229770	9760	9760	9760	9760	0
149	20250206	182700	1229770	9760	9760	9760	9760	0
150	20250206	182600	1229770	9760	9760	9760	9760	0
151	20250206	182500	1229770	9760	9760	9760	9760	0
152	20250206	182400	1229770	9760	9760	9760	9760	5
153	20250206	182300	1229770	9760	9760	9760	9760	0
154	20250206	182200	1229770	9760	9760	9760	9760	0
155	20250206	182100	1229770	9760	9760	9760	9760	0
156	20250206	182000	1229770	9760	9760	9760	9760	0
157	20250206	181900	1229770	9760	9760	9760	9760	0
158	20250206	181800	1229770	9760	9760	9760	9760	0
159	20250206	181700	1229770	9760	9760	9760	9760	0
160	20250206	181600	1229770	9760	9760	9760	9760	0
161	20250206	181500	1229770	9760	9760	9760	9760	0
162	20250206	181400	1229770	9760	9760	9760	9760	0
163	20250206	181300	1229770	9760	9760	9760	9760	0
164	20250206	181200	1229770	9760	9760	9760	9760	0
165	20250206	181100	1229770	9760	9760	9760	9760	0
166	20250206	181000	1229770	9760	9760	9760	9760	0
167	20250206	180900	1229770	9760	9760	9760	9760	0
168	20250206	180800	1229770	9760	9760	9760	9760	0
169	20250206	180700	1229770	9760	9760	9760	9760	0
170	20250206	180600	1229770	9760	9760	9760	9760	0
171	20250206	180500	1229770	9760	9760	9760	9760	0
172	20250206	180400	1229770	9760	9760	9760	9760	0
173	20250206	180300	1229770	9760	9760	9760	9760	0
174	20250206	180200	1229770	9760	9760	9760	9760	0
175	20250206	180100	1229770	9760	9760	9760	9760	0
176	20250206	180000	1229770	9760	9760	9760	9760	0
177	20250206	175900	1229770	9760	9760	9760	9760	0
178	20250206	175800	1229770	9760	9760	9760	9760	0
179	20250206	175700	1229770	9760	9760	9760	9760	0
180	20250206	175600	1229770	9760	9760	9760	9760	0
181	20250206	175500	1229770	9760	9760	9760	9760	0
182	20250206	175400	1229770	9760	9760	9760	9760	5
183	20250206	175300	1229770	9760	9760	9760	9760	0
184	20250206	175200	1229770	9760	9760	9760	9760	0
185	20250206	175100	1229770	9760	9760	9760	9760	0
186	20250206	175000	1229770	9760	9760	9760	9760	0
187	20250206	174900	1229770	9760	9760	9760	9760	0
188	20250206	174800	1229770	9760	9760	9760	9760	0
189	20250206	174700	1229770	9760	9760	9760	9760	0
190	20250206	174600	1229770	9760	9760	9760	9760	0
191	20250206	174500	1229770	9760	9760	9760	9760	0
192	20250206	174400	1229770	9760	9760	9760	9760	0
193	20250206	174300	1229770	9760	9760	9760	9760	0
194	20250206	174200	1229770	9760	9760	9760	9760	0
195	20250206	174100	1229770	9760	9760	9760	9760	0
196	20250206	174000	1229770	9760	9760	9760	9760	0
197	20250206	173900	1229770	9760	9760	9760	9760	0
198	20250206	173800	1229770	9760	9760	9760	9760	0
199	20250206	173700	1229770	9760	9760	9760	9760	0
200	20250206	173600	1229770	9760	9760	9760	9760	0
201	20250206	173500	1229770	9760	9760	9760	9760	0
202	20250206	173400	1229770	9760	9760	9760	9760	0
203	20250206	173300	1229770	9760	9760	9760	9760	0
204	20250206	173200	1229770	9760	9760	9760	9760	0
205	20250206	173100	1229770	9760	9760	9760	9760	0
206	20250206	173000	1229770	9760	9760	9760	9760	0
207	20250206	172900	1229770	9760	9760	9760	9760	0
208	20250206	172800	1229770	9760	9760	9760	9760	0
209	20250206	172700	1229770	9760	9760	9760	9760	0
210	20250206	172600	1229770	9760	9760	9760	9760	0
211	20250206	172500	1229770	9760	9760	9760	9760	0
212	20250206	172400	1229770	9760	9760	9760	9760	5
213	20250206	172300	1229770	9760	9760	9760	9760	0
214	20250206	172200	1229770	9760	9760	9760	9760	0
215	20250206	172100	1229770	9760	9760	9760	9760	0
216	20250206	172000	1229770	9760	9760	9760	9760	0
217	20250206	171900	1229770	9760	9760	9760	9760	0
218	20250206	171800	1229770	9760	9760	9760	9760	0
219	20250206	171700	1229770	9760	9760	9760	9760	0
220	20250206	171600	1229770	9760	9760	9760	9760	0
221	20250206	171500	1229770	9760	9760	9760	9760	0
222	20250206	171400	1229770	9760	9760	9760	9760	0
223	20250206	171300	1229770	9760	9760	9760	9760	0
224	20250206	171200	1229770	9760	9760	9760	9760	0
225	20250206	171100	1229770	9760	9760	9760	9760	0
226	20250206	171000	1229770	9760	9760	9760	9760	0
227	20250206	170900	1229770	9760	9760	9760	9760	0
228	20250206	170800	1229770	9760	9760	9760	9760	0
229	20250206	170700	1229770	9760	9760	9760	9760	0
230	20250206	170600	1229770	9760	9760	9760	9760	0
231	20250206	170500	1229770	9760	9760	9760	9760	0
232	20250206	170400	1229770	9760	9760	9760	9760	0
233	20250206	170300	1229770	9760	9760	9760	9760	0
234	20250206	170200	1229770	9760	9760	9760	9760	0
235	20250206	170100	1229770	9760	9760	9760	9760	0
236	20250206	170000	1229770	9760	9760	9760	9760	0
237	20250206	165900	1229770	9760	9760	9760	9760	0
238	20250206	165800	1229770	9760	9760	9760	9760	0
239	20250206	165700	1229770	9760	9760	9760	9760	0
240	20250206	165600	1229770	9760	9760	9760	9760	0
241	20250206	165500	1229770	9760	9760	9760	9760	0
242	20250206	165400	1229770	9760	9760	9760	9760	5
243	20250206	165300	1229770	9760	9760	9760	9760	0
244	20250206	165200	1229770	9760	9760	9760	9760	0
245	20250206	165100	1229770	9760	9760	9760	9760	0
246	20250206	165000	1229770	9760	9760	9760	9760	0
247	20250206	164900	1229770	9760	9760	9760	9760	0
248	20250206	164800	1229770	9760	9760	9760	9760	0
249	20250206	164700	1229770	9760	9760	9760	9760	0
250	20250206	164600	1229770	9760	9760	9760	9760	0
251	20250206	164500	1229770	9760	9760	9760	9760	0
252	20250206	164400	1229770	9760	9760	9760	9760	0
253	20250206	164300	1229770	9760	9760	9760	9760	0
254	20250206	164200	1229770	9760	9760	9760	9760	0
255	20250206	164100	1229770	9760	9760	9760	9760	0
256	20250206	164000	1229770	9760	9760	9760	9760	0
257	20250206	163900	1229770	9760	9760	9760	9760	0
258	20250206	163800	1229770	9760	9760	9760	9760	0
259	20250206	163700	1229770	9760	9760	9760	9760	0
260	20250206	163600	1229770	9760	9760	9760	9760	0
261	20250206	163500	1229770	9760	9760	9760	9760	0
262	20250206	163400	1229770	9760	9760	9760	9760	0
263	20250206	163300	1229770	9760	9760	9760	9760	0
264	20250206	163200	1229770	9760	9760	9760	9760	0
265	20250206	163100	1229770	9760	9760	9760	9760	0
266	20250206	163000	1229770	9760	9760	9760	9760	0
267	20250206	162900	1229770	9760	9760	9760	9760	0
268	20250206	162800	1229770	9760	9760	9760	9760	0
269	20250206	162700	1229770	9760	9760	9760	9760	0
270	20250206	162600	1229770	9760	9760	9760	9760	0
271	20250206	162500	1229770	9760	9760	9760	9760	0
272	20250206	162400	1229770	9760	9760	9760	9760	5
273	20250206	162300	1229770	9760	9760	9760	9760	0
274	20250206	162200	1229770	9760	9760	9760	9760	0
275	20250206	162100	1229770	9760	9760	9760	9760	0
276	20250206	162000	1229770	9760	9760	9760	9760	0
277	20250206	161900	1229770	9760	9760	9760	9760	0
278	20250206	161800	1229770	9760	9760	9760	9760	0
279	20250206	161700	1229770	9760	9760	9760	9760	0
280	20250206	161600	1229770	9760	9760	9760	9760	0
281	20250206	161500	1229770	9760	9760	9760	9760	0
282	20250206	161400	1229770	9760	9760	9760	9760	0
283	20250206	161300	1229770	9760	9760	9760	9760	0
284	20250206	161200	1229770	9760	9760	9760	9760	0
285	20250206	161100	1229770	9760	9760	9760	9760	0
286	20250206	161000	1229770	9760	9760	9760	9760	0
287	20250206	160900	1229770	9760	9760	9760	9760	0
288	20250206	160800	1229770	9760	9760	9760	9760	0
289	20250206	160700	1229770	9760	9760	9760	9760	0
290	20250206	160600	1229770	9760	9760	9760	9760	0
291	20250206	160500	1229770	9760	9760	9760	9760	0
292	20250206	160400	1229770	9760	9760	9760	9760	0
293	20250206	160300	1229770	9760	9760	9760	9760	0
294	20250206	160200	1229770	9760	9760	9760	9760	0
295	20250206	160100	1229770	9760	9760	9760	9760	0
296	20250206	160000	1229770	9760	9760	9760	9760	0
297	20250206	155900	1229770	9760	9760	9760	9760	0
298	20250206	155800	1229770	9760	9760	9760	9760	0
299	20250206	155700	1229770	9760	9760	9760	9760	0
300	20250206	155600	1229770	9760	9760	9760	9760	0
301	20250206	155500	1229770	9760	9760	9760	9760	0
302	20250206	155400	1229770	9760	9760	9760	9760	5
303	20250206	155300	1229770	9760	9760	9760	9760	0
304	20250206	155200	1229770	9760	9760	9760	9760	0
305	20250206	155100	1229770	9760	9760	9760	9760	0
306	20250206	155000	1229770	9760	9760	9760	9760	0
307	20250206	154900	1229770	9760	9760	9760	9760	0
308	20250206	154800	1229770	9760	9760	9760	9760	0
309	20250206	154700	1229770	9760	9760	9760	9760	0
310	20250206	154600	1229770	9760	9760	9760	9760	0
311	20250206	154500	1229770	9760	9760	9760	9760	0
312	20250206	154400	1229770	9760	9760	9760	9760	0
313	20250206	154300	1229770	9760	9760	9760	9760	0
314	20250206	154200	1229770	9760	9760	9760	9760	0
315	20250206	154100	1229770	9760	9760	9760	9760	0
316	20250206	154000	1229770	9760	9760	9760	9760	0
317	20250206	153900	1229770	9760	9760	9760	9760	0
318	20250206	153800	1229770	9760	9760	9760	9760	0
319	20250206	153700	1229770	9760	9760	9760	9760	0
320	20250206	153600	1229770	9760	9760	9760	9760	0
321	20250206	153500	1229770	9760	9760	9760	9760	0
322	20250206	153400	1229770	9760	9760	9760	9760	0
323	20250206	153300	1229770	9760	9760	9760	9760	0
324	20250206	153200	1229770	9760	9760	9760	9760	0
325	20250206	153100	1229770	9760	9760	9760	9760	0
326	20250206	153000	1229770	9760	9760	9760	9760	0
327	20250206	152900	1229770	9760	9760	9760	9760	0
328	20250206	152800	1229770	9760	9760	9760	9760	0
329	20250206	152700	1229770	9760	9760	9760	9760	0
330	20250206	152600	1229770	9760	9760	9760	9760	0
331	20250206	152500	1229770	9760	9760	9760	9760	0
332	20250206	152400	1229770	9760	9760	9760	9760	0
333	20250206	152300	1229770	9760	9760	9760	9760	0
334	20250206	152200	1229770	9760	9760	9760	9760	0
335	20250206	152100	1229770	9760	9760	9760	9760	0
336	20250206	152000	1229770	9760	9760	9760	9760	0
337	20250206	151900	1229770	9760	9760	9760	9760	0
338	20250206	151800	1229770	9760	9760	9760	9760	0
339	20250206	151700	1229770	9760	9760	9760	9760	0
340	20250206	151600	1229770	9760	9760	9760	9760	0
341	20250206	151500	1229770	9760	9760	9760	9760	0
342	20250206	151400	1229770	9760	9760	9760	9760	0
343	20250206	151300	1229770	9760	9760	9760	9760	0
344	20250206	151200	1229770	9760	9760	9760	9760	0
345	20250206	151100	1229770	9760	9760	9760	9760	0
346	20250206	151000	1229770	9760	9760	9760	9760	0
347	20250206	150900	1229770	9760	9760	9760	9760	0
348	20250206	150800	1229770	9760	9760	9760	9760	0
349	20250206	150700	1229770	9760	9760	9760	9760	0
350	20250206	150600	1229770	9760	9760	9760	9760	0
351	20250206	150500	1229770	9760	9760	9760	9760	0
352	20250206	150400	1229770	9760	9760	9760	9760	0
353	20250206	150300	1229770	9760	9760	9760	9760	0
354	20250206	150200	1229770	9760	9760	9760	9760	0
355	20250206	150100	1229770	9760	9760	9760	9760	0
356	20250206	150000	1229770	9760	9760	9760	9760	0
357	20250206	145900	1229770	9760	9760	9760	9760	0
358	20250206	145800	1229770	9760	9760	9760	9760	0
359	20250206	145700	1229770	9760	9760	9760	9760	0
360	20250206	145600	1229770	9760	9760	9760	9760	0
361	20250206	145500	1229770	9760	9760	9760	9760	0
362	20250206	145400	1229770	9760	9760	9760	9760	0
363	20250206	145300	1229770	9760	9760	9760	9760	0
364	20250206	145200	1229770	9760	9760	9760	9760	0
365	20250206	145100	1229770	9760	9760	9760	9760	0
366	20250206	145000	1229770	9760	9760	9760	9760	0
367	20250206	144900	1229770	9760	9760	9760	9760	0
368	20250206	144800	1229770	9760	9760	9760	9760	0
369	20250206	144700	1229770	9760	9760	9760	9760	0
370	20250206	144600	1229770	9760	9760	9760	9760	0
371	20250206	144500	1229770	9760	9760	9760	9760	0
372	20250206	144400	1229770	9760	9760	9760	9760	0
373	20250206	144300	1229770	9760	9760	9760	9760	0
374	20250206	144200	1229770	9760	9760	9760	9760	0
375	20250206	144100	1229770	9760	9760	9760	9760	0
376	20250206	144000	1229770	9760	9760	9760	9760	0
377	20250206	143900	1229770	9760	9760	9760	9760	0
378	20250206	143800	1229770	9760	9760	9760	9760	0
379	20250206	143700	1229770	9760	9760	9760	9760	0
380	20250206	143600	1229770	9760	9760	9760	9760	0
381	20250206	143500	1229770	9760	9760	9760	9760	0
382	20250206	143400	1229770	9760	9760	9760	9760	0
383	20250206	143300	1229770	9760	9760	9760	9760	0
384	20250206	143200	1229770	9760	9760	9760	9760	0
385	20250206	143100	1229770	9760	9760	9760	9760	0
386	20250206	143000	1229770	9760	9760	9760	9760	0
387	20250206	142900	1229770	9760	9760	9760	9760	0
388	20250206	142800	1229770	9760	9760	9760	9760	0
389	20250206	142700	1229770	9760	9760	9760	9760	0
390	20250206	142600	1229770	9760	9760	9760	9760	0
391	20250206	142500	1229770	9760	9760	9760	9760	0
392	20250206	142400	1229770	9760	9760	9760	9760	0
393	20250206	142300	1229770	9760	9760	9760	9760	0
394	20250206	142200	1229770	9760	9760	9760	9760	0
395	20250206	142100	1229770	9760	9760	9760	9760	0
396	20250206	142000	1229770	9760	9760	9760	9760	0
397	20250206	141900	1229770	9760	9760	9760	9760	0
398	20250206	141800	1229770	9760	9760	9760	9760	0
399	20250206	141700	1229770	9760	9760	9760	9760	0
400	20250206	141600	1229770	9760	9760	9760	9760	0
401	20250206	141500	1229770	9760	9760	9760	9760	0
402	20250206	141400	1229770	9760	9760	9760	9760	0
403	20250206	141300	1229770	9760	9760	9760	9760	0
404	20250206	141200	1229770	9760	9760	9760	9760	0
405	20250206	141100	1229770	9760	9760	9760	9760	0
406	20250206	141000	1229770	9760	9760	9760	9760	0
407	20250206	140900	1229770	9760	9760	9760	9760	0
408	20250206	140800	1229770	9760	9760	9760	9760	0
409	20250206	140700	1229770	9760	9760	9760	9760	0
410	20250206	140600	1229770	9760	9760	9760	9760	0
411	20250206	140500	1229770	9760	9760	9760	9760	0
412	20250206	140400	1229770	9760	9760	9760	9760	0
413	20250206	140300	1229770	9760	9760	9760	9760	0
414	20250206	140200	1229770	9760	9760	9760	9760	0
415	20250206	140100	1229770	9760	9760	9760	9760	0
416	20250206	140000	1229770	9760	9760	9760	9760	0
417	20250206	135900	1229770	9760	9760	9760	9760	0
418	20250206	135800	1229770	9760	9760	9760	9760	0
419	20250206	135700	1229770	9760	9760	9760	9760	0
420	20250206	135600	1229770	9760	9760	9760	9760	0
421	20250206	135500	1229770	9760	9760	9760	9760	0
422	20250206	135400	1229770	9760	9760	9760	9760	0
423	20250206	135300	1229770	9760	9760	9760	9760	0
424	20250206	135200	1229770	9760	9760	9760	9760	0
425	20250206	135100	1229770	9760	9760	9760	9760	0
426	20250206	135000	1229770	9760	9760	9760	9760	0
427	20250206	134900	1229770	9760	9760	9760	9760	0
428	20250206	134800	1229770	9760	9760	9760	9760	0
429	20250206	134700	1229770	9760	9760	9760	9760	0
430	20250206	134600	1229770	9760	9760	9760	9760	0
431	20250206	134500	1229770	9760	9760	9760	9760	0
432	20250206	134400	1229770	9760	9760	9760	9760	0
433	20250206	134300	1229770	9760	9760	9760	9760	0
434	20250206	134200	1229770	9760	9760	9760	9760	0
435	20250206	134100	1229770	9760	9760	9760	9760	0
436	20250206	134000	1229770	9760	9760	9760	9760	0
437	20250206	133900	1229770	9760	9760	9760	9760	0
438	20250206	133800	1229770	9760	9760	9760	9760	0
439	20250206	133700	1229770	9760	9760	9760	9760	0
440	20250206	133600	1229770	9760	9760	9760	9760	0
441	20250206	133500	1229770	9760	9760	9760	9760	0
442	20250206	133400	1229770	9760	9760	9760	9760	0
443	20250206	133300	1229770	9760	9760	9760	9760	0
444	20250206	133200	1229770	9760	9760	9760	9760	0
445	20250206	133100	1229770	9760	9760	9760	9760	0
446	20250206	133000	1229770	9760	9760	9760	9760	0
447	20250206	132900	1229770	9760	9760	9760	9760	0
448	20250206	132800	1229770	9760	9760	9760	9760	0
449	20250206	132700	1229770	9760	9760	9760	9760	0
450	20250206	132600	1229770	9760	9760	9760	9760	0
451	20250206	132500	1229770	9760	9760	9760	9760	0
452	20250206	132400	1229770	9760	9760	9760	9760	0
453	20250206	132300	1229770	9760	9760	9760	9760	0
454	20250206	132200	1229770	9760	9760	9760	9760	0
455	20250206	132100	1229770	9760	9760	9760	9760	0
456	20250206	132000	1229770	9760	9760	9760	9760	0
457	20250206	131900	1229770	9760	9760	9760	9760	0
458	20250206	131800	1229770	9760	9760	9760	9760	0
459	20250206	131700	1229770	9760	9760	9760	9760	0
460	20250206	131600	1229770	9760	9760	9760	9760	0
461	20250206	131500	1229770	9760	9760	9760	9760	0
462	20250206	131400	1229770	9760	9760	9760	9760	0
463	20250206	131300	1229770	9760	9760	9760	9760	0
464	20250206	131200	1229770	9760	9760	9760	9760	0
465	20250206	131100	1229770	9760	9760	9760	9760	0
466	20250206	131000	1229770	9760	9760	9760	9760	0
467	20250206	130900	1229770	9760	9760	9760	9760	0
468	20250206	130800	1229770	9760	9760	9760	9760	0
469	20250206	130700	1229770	9760	9760	9760	9760	0
470	20250206	130600	1229770	9760	9760	9760	9760	5
471	20250206	130500	1180970	9760	9760	9760	9760	0
472	20250206	130400	1180970	9760	9760	9760	9760	0
473	20250206	130300	1180970	9760	9760	9760	9760	0
474	20250206	130200	1180970	9760	9760	9760	9760	0
475	20250206	130100	1180970	9760	9760	9760	9760	0
476	20250206	130000	1180970	9760	9760	9760	9760	0
477	20250206	125900	1180970	9760	9760	9760	9760	0
478	20250206	125800	1180970	9760	9760	9760	9760	0
479	20250206	125700	1180970	9760	9760	9760	9760	0
480	20250206	125600	1180970	9760	9760	9760	9760	0
481	20250206	125500	1180970	9760	9760	9760	9760	0
482	20250206	125400	1180970	9760	9760	9760	9760	0
483	20250206	125300	1180970	9760	9760	9760	9760	0
484	20250206	125200	1180970	9760	9760	9760	9760	0
485	20250206	125100	1180970	9760	9760	9760	9760	0
486	20250206	125000	1180970	9760	9760	9760	9760	0
487	20250206	124900	1180970	9760	9760	9760	9760	0
488	20250206	124800	1180970	9760	9760	9760	9760	0
489	20250206	124700	1180970	9760	9760	9760	9760	0
490	20250206	124600	1180970	9760	9760	9760	9760	0
491	20250206	124500	1180970	9760	9760	9760	9760	0
492	20250206	124400	1180970	9760	9760	9760	9760	0
493	20250206	124300	1180970	9760	9760	9760	9760	0
494	20250206	124200	1180970	9760	9760	9760	9760	0
495	20250206	124100	1180970	9760	9760	9760	9760	4
496	20250206	124000	1141930	9760	9760	9760	9760	0
497	20250206	123900	1141930	9760	9760	9760	9760	0
498	20250206	123800	1141930	9760	9760	9760	9760	0
499	20250206	123700	1141930	9760	9760	9760	9760	0
500	20250206	123600	1141930	9760	9760	9760	9760	0
501	20250206	123500	1141930	9760	9760	9760	9760	0
502	20250206	123400	1141930	9760	9760	9760	9760	0
503	20250206	123300	1141930	9760	9760	9760	9760	0
504	20250206	123200	1141930	9760	9760	9760	9760	0
505	20250206	123100	1141930	9760	9760	9760	9760	0
506	20250206	123000	1141930	9760	9760	9760	9760	0
507	20250206	122900	1141930	9760	9760	9760	9760	0
508	20250206	122800	1141930	9760	9760	9760	9760	0
509	20250206	122700	1141930	9760	9760	9760	9760	0
510	20250206	122600	1141930	9760	9760	9760	9760	0
511	20250206	122500	1141930	9760	9760	9760	9760	0
512	20250206	122400	1141930	9760	9760	9760	9760	0
513	20250206	122300	1141930	9760	9760	9760	9760	0
514	20250206	122200	1141930	9760	9760	9760	9760	0
515	20250206	122100	1141930	9760	9760	9760	9760	0
516	20250206	122000	1141930	9760	9760	9760	9760	0
517	20250206	121900	1141930	9760	9760	9760	9760	0
518	20250206	121800	1141930	9760	9760	9760	9760	0
519	20250206	121700	1141930	9760	9760	9760	9760	0
520	20250206	121600	1141930	9760	9760	9760	9760	0
521	20250206	121500	1141930	9760	9760	9760	9760	0
522	20250206	121400	1141930	9760	9760	9760	9760	0
523	20250206	121300	1141930	9760	9760	9760	9760	0
524	20250206	121200	1141930	9760	9760	9760	9760	0
525	20250206	121100	1141930	9760	9760	9760	9760	0
526	20250206	121000	1141930	9760	9760	9760	9760	0
527	20250206	120900	1141930	9760	9760	9760	9760	0
528	20250206	120800	1141930	9760	9760	9760	9760	0
529	20250206	120700	1141930	9760	9760	9760	9760	0
530	20250206	120600	1141930	9760	9760	9760	9760	0
531	20250206	120500	1141930	9760	9760	9760	9760	0
532	20250206	120400	1141930	9760	9760	9760	9760	0
533	20250206	120300	1141930	9760	9760	9760	9760	0
534	20250206	120200	1141930	9760	9760	9760	9760	0
535	20250206	120100	1141930	9760	9760	9760	9760	0
536	20250206	120000	1141930	9760	9760	9760	9760	0
537	20250206	115900	1141930	9760	9760	9760	9760	0
538	20250206	115800	1141930	9760	9760	9760	9760	0
539	20250206	115700	1141930	9760	9760	9760	9760	0
540	20250206	115600	1141930	9760	9760	9760	9760	0
541	20250206	115500	1141930	9760	9760	9760	9760	0
542	20250206	115400	1141930	9760	9760	9760	9760	0
543	20250206	115300	1141930	9760	9760	9760	9760	0
544	20250206	115200	1141930	9760	9760	9760	9760	0
545	20250206	115100	1141930	9760	9760	9760	9760	0
546	20250206	115000	1141930	9760	9760	9760	9760	0
547	20250206	114900	1141930	9760	9760	9760	9760	0
548	20250206	114800	1141930	9760	9760	9760	9760	0
549	20250206	114700	1141930	9760	9760	9760	9760	0
550	20250206	114600	1141930	9760	9760	9760	9760	0
551	20250206	114500	1141930	9760	9760	9760	9760	0
552	20250206	114400	1141930	9760	9760	9760	9760	0
553	20250206	114300	1141930	9760	9760	9760	9760	0
554	20250206	114200	1141930	9760	9760	9760	9760	0
555	20250206	114100	1141930	9760	9760	9760	9760	0
556	20250206	114000	1141930	9760	9760	9760	9760	0
557	20250206	113900	1141930	9760	9760	9760	9760	0
558	20250206	113800	1141930	9760	9760	9760	9760	0
559	20250206	113700	1141930	9760	9760	9760	9760	0
560	20250206	113600	1141930	9760	9760	9760	9760	0
561	20250206	113500	1141930	9760	9760	9760	9760	0
562	20250206	113400	1141930	9760	9760	9760	9760	0
563	20250206	113300	1141930	9760	9760	9760	9760	0
564	20250206	113200	1141930	9760	9760	9760	9760	0
565	20250206	113100	1141930	9760	9760	9760	9760	0
566	20250206	113000	1141930	9760	9760	9760	9760	0
567	20250206	112900	1141930	9760	9760	9760	9760	0
568	20250206	112800	1141930	9760	9760	9760	9760	0
569	20250206	112700	1141930	9760	9760	9760	9760	0
570	20250206	112600	1141930	9760	9760	9760	9760	0
571	20250206	112500	1141930	9760	9760	9760	9760	0
572	20250206	112400	1141930	9760	9760	9760	9760	0
573	20250206	112300	1141930	9760	9760	9760	9760	0
574	20250206	112200	1141930	9760	9760	9760	9760	0
575	20250206	112100	1141930	9760	9760	9760	9760	0
576	20250206	112000	1141930	9760	9760	9760	9760	0
577	20250206	111900	1141930	9760	9760	9760	9760	0
578	20250206	111800	1141930	9760	9760	9760	9760	0
579	20250206	111700	1141930	9760	9760	9760	9760	0
580	20250206	111600	1141930	9760	9760	9760	9760	0
581	20250206	111500	1141930	9760	9760	9760	9760	0
582	20250206	111400	1141930	9760	9760	9760	9760	0
583	20250206	111300	1141930	9760	9760	9760	9760	0
584	20250206	111200	1141930	9760	9760	9760	9760	0
585	20250206	111100	1141930	9760	9760	9760	9760	0
586	20250206	111000	1141930	9760	9760	9760	9760	0
587	20250206	110900	1141930	9760	9760	9760	9760	0
588	20250206	110800	1141930	9760	9760	9760	9760	0
589	20250206	110700	1141930	9760	9760	9760	9760	0
590	20250206	110600	1141930	9760	9760	9760	9760	0
591	20250206	110500	1141930	9760	9760	9760	9760	0
592	20250206	110400	1141930	9760	9760	9760	9760	0
593	20250206	110300	1141930	9760	9760	9760	9760	0
594	20250206	110200	1141930	9760	9760	9760	9760	0
595	20250206	110100	1141930	9760	9760	9760	9760	0
596	20250206	110000	1141930	9760	9760	9760	9760	0
597	20250206	105900	1141930	9760	9760	9760	9760	0
598	20250206	105800	1141930	9760	9760	9760	9760	0
599	20250206	105700	1141930	9760	9760	9760	9760	0
600	20250206	105600	1141930	9760	9760	9760	9760	0
601	20250206	105500	1141930	9760	9760	9760	9760	0
602	20250206	105400	1141930	9760	9760	9760	9760	0
603	20250206	105300	1141930	9760	9760	9760	9760	17
604	20250206	105200	976010	9760	9760	9760	9760	35
605	20250206	105100	634410	9760	9760	9760	9760	30
606	20250206	105000	341610	9760	9760	9760	9760	0
607	20250206	104900	341610	9760	9760	9760	9760	0
608	20250206	104800	341610	9760	9760	9760	9760	0
609	20250206	104700	341610	9760	9760	9760	9760	29
610	20250206	104600	58570	9760	9760	9760	9760	0
611	20250206	104500	58570	9760	9760	9760	9760	0
612	20250206	104400	58570	9760	9760	9760	9760	0
613	20250206	104300	58570	9760	9760	9760	9760	0
614	20250206	104200	58570	9760	9760	9760	9760	0
615	20250206	104100	58570	9760	9760	9760	9760	2
616	20250206	104000	39050	9760	9760	9760	9760	0
617	20250206	103900	39050	9760	9760	9760	9760	0
618	20250206	103800	39050	9760	9760	9760	9760	0
619	20250206	103700	39050	9760	9760	9760	9760	0
620	20250206	103600	39050	9760	9760	9760	9760	0
621	20250206	103500	39050	9760	9760	9760	9760	0
622	20250206	103400	39050	9760	9760	9760	9760	0
623	20250206	103300	39050	9760	9760	9760	9760	0
624	20250206	103200	39050	9760	9760	9760	9760	0
625	20250206	103100	39050	9760	9760	9760	9760	0
626	20250206	103000	39050	9760	9760	9760	9760	0
627	20250206	102900	39050	9760	9760	9760	9760	0
628	20250206	102800	39050	9760	9760	9760	9760	0
629	20250206	102700	39050	9760	9760	9760	9760	0
630	20250206	102600	39050	9760	9760	9760	9760	0
631	20250206	102500	39050	9760	9760	9760	9760	0
632	20250206	102400	39050	9760	9760	9760	9760	0
633	20250206	102300	39050	9760	9760	9760	9760	0
634	20250206	102200	39050	9760	9760	9760	9760	0
635	20250206	102100	39050	9760	9760	9760	9760	0
636	20250206	102000	39050	9760	9760	9760	9760	0
637	20250206	101900	39050	9760	9760	9760	9760	0
638	20250206	101800	39050	9760	9760	9760	9760	0
639	20250206	101700	39050	9760	9760	9760	9760	0
640	20250206	101600	39050	9760	9760	9760	9760	0
641	20250206	101500	39050	9760	9760	9760	9760	2
642	20250206	101400	19530	9770	9770	9770	9770	0
643	20250206	101300	19530	9770	9770	9770	9770	0
644	20250206	101200	19530	9770	9770	9770	9770	0
645	20250206	101100	19530	9770	9770	9770	9770	0
646	20250206	101000	19530	9770	9770	9770	9770	0
647	20250206	100900	19530	9770	9770	9770	9770	0
648	20250206	100800	19530	9770	9770	9770	9770	0
649	20250206	100700	19530	9770	9770	9770	9770	1
650	20250206	100600	9760	9760	9760	9760	9760	0
651	20250206	100500	9760	9760	9760	9760	9760	0
652	20250206	100400	9760	9760	9760	9760	9760	0
653	20250206	100300	9760	9760	9760	9760	9760	0
654	20250206	100200	9760	9760	9760	9760	9760	0
655	20250206	100100	9760	9760	9760	9760	9760	0
656	20250206	100000	9760	9760	9760	9760	9760	0
657	20250206	095900	9760	9760	9760	9760	9760	0
658	20250206	095800	9760	9760	9760	9760	9760	0
659	20250206	095700	9760	9760	9760	9760	9760	0
660	20250206	095600	9760	9760	9760	9760	9760	0
661	20250206	095500	9760	9760	9760	9760	9760	0
662	20250206	095400	9760	9760	9760	9760	9760	0
663	20250206	095300	9760	9760	9760	9760	9760	0
664	20250206	095200	9760	9760	9760	9760	9760	0
665	20250206	095100	9760	9760	9760	9760	9760	0
666	20250206	095000	9760	9760	9760	9760	9760	0
667	20250206	094900	9760	9760	9760	9760	9760	0
668	20250206	094800	9760	9760	9760	9760	9760	0
669	20250206	094700	9760	9760	9760	9760	9760	0
670	20250206	094600	9760	9760	9760	9760	9760	1
671	20250206	094500	0	9760	9760	9760	9760	0
672	20250206	094400	0	9760	9760	9760	9760	0
673	20250206	094300	0	9760	9760	9760	9760	0
674	20250206	094200	0	9760	9760	9760	9760	0
675	20250206	094100	0	9760	9760	9760	9760	0
676	20250206	094000	0	9760	9760	9760	9760	0
677	20250206	093900	0	9760	9760	9760	9760	0
678	20250206	093800	0	9760	9760	9760	9760	0
679	20250206	093700	0	9760	9760	9760	9760	0
680	20250206	093600	0	9760	9760	9760	9760	0
681	20250206	093500	0	9760	9760	9760	9760	0
682	20250206	093400	0	9760	9760	9760	9760	0
683	20250206	093300	0	9760	9760	9760	9760	0
684	20250206	093200	0	9760	9760	9760	9760	0
685	20250206	093100	0	9760	9760	9760	9760	0
686	20250206	093000	0	9760	9760	9760	9760	0
687	20250206	092900	0	9760	9760	9760	9760	0
688	20250206	092800	0	9760	9760	9760	9760	0
689	20250206	092700	0	9760	9760	9760	9760	0
690	20250206	092600	0	9760	9760	9760	9760	0
691	20250206	092500	0	9760	9760	9760	9760	0
692	20250206	092400	0	9760	9760	9760	9760	0
693	20250206	092300	0	9760	9760	9760	9760	0
694	20250206	092200	0	9760	9760	9760	9760	0
695	20250206	092100	0	9760	9760	9760	9760	0
696	20250206	092000	0	9760	9760	9760	9760	0
697	20250206	091900	0	9760	9760	9760	9760	0
698	20250206	091800	0	9760	9760	9760	9760	0
699	20250206	091700	0	9760	9760	9760	9760	0
700	20250206	091600	0	9760	9760	9760	9760	0
701	20250206	091500	0	9760	9760	9760	9760	0
702	20250206	091400	0	9760	9760	9760	9760	0
703	20250206	091300	0	9760	9760	9760	9760	0
704	20250206	091200	0	9760	9760	9760	9760	0
705	20250206	091100	0	9760	9760	9760	9760	0
706	20250206	091000	0	9760	9760	9760	9760	0
707	20250206	090900	0	9760	9760	9760	9760	0
708	20250206	090800	0	9760	9760	9760	9760	0
709	20250206	090700	0	9760	9760	9760	9760	0
710	20250206	090600	0	9760	9760	9760	9760	0
711	20250206	090500	0	9760	9760	9760	9760	0
712	20250206	090400	0	9760	9760	9760	9760	0
713	20250206	090300	0	9760	9760	9760	9760	0
714	20250206	090200	0	9760	9760	9760	9760	0
715	20250206	090100	0	9760	9760	9760	9760	0
716	20250206	090000	0	9760	9760	9760	9760	0